Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 6.385 | 6.518 | 6.385 | 6.454 | 6,516,399 | +0.02(+0.28%) |
Mar 30, 2010 | 6.475 | 6.506 | 6.423 | 6.436 | 4,849,079 | -0.03(-0.47%) |
Mar 29, 2010 | 6.442 | 6.486 | 6.430 | 6.466 | 4,620,676 | +0.03(+0.52%) |
Mar 26, 2010 | 6.509 | 6.509 | 6.371 | 6.433 | 6,698,465 | +0.02(+0.38%) |
Mar 25, 2010 | 6.454 | 6.481 | 6.399 | 6.408 | 7,202,349 | -0.01(-0.10%) |
Mar 24, 2010 | 6.356 | 6.451 | 6.338 | 6.414 | 7,580,259 | +0.02(+0.24%) |
Mar 23, 2010 | 6.338 | 6.405 | 6.329 | 6.399 | 6,041,027 | +0.04(+0.67%) |
Mar 22, 2010 | 6.365 | 6.390 | 6.265 | 6.356 | 7,519,818 | -0.07(-1.09%) |
Mar 19, 2010 | 6.375 | 6.439 | 6.301 | 6.426 | 14,070,306 | +0.09(+1.45%) |
Mar 18, 2010 | 6.304 | 6.378 | 6.295 | 6.335 | 7,953,636 | +0.07(+1.07%) |
Mar 17, 2010 | 6.219 | 6.320 | 6.176 | 6.268 | 8,926,783 | +0.08(+1.28%) |
Mar 16, 2010 | 6.194 | 6.219 | 6.155 | 6.188 | 9,482,920 | -0.01(-0.15%) |
Mar 15, 2010 | 6.124 | 6.206 | 6.063 | 6.197 | 9,482,145 | -0.01(-0.10%) |
Mar 12, 2010 | 6.197 | 6.240 | 6.185 | 6.203 | 4,385,436 | +0.02(+0.30%) |
Mar 11, 2010 | 6.115 | 6.194 | 6.115 | 6.185 | 5,546,067 | +0.01(+0.10%) |
Mar 10, 2010 | 6.155 | 6.188 | 6.121 | 6.179 | 10,005,084 | +0.02(+0.35%) |
Mar 09, 2010 | 6.090 | 6.185 | 6.081 | 6.158 | 8,501,901 | +0.02(+0.40%) |
Mar 08, 2010 | 6.084 | 6.139 | 6.035 | 6.133 | 8,822,036 | +0.01(+0.20%) |
Mar 05, 2010 | 6.017 | 6.145 | 6.017 | 6.121 | 11,385,774 | +0.09(+1.42%) |
Mar 04, 2010 | 5.901 | 6.072 | 5.901 | 6.035 | 11,328,883 | +0.09(+1.59%) |
Mar 03, 2010 | 5.913 | 5.980 | 5.886 | 5.941 | 8,303,282 | +0.06(+0.99%) |
Mar 02, 2010 | 5.794 | 5.941 | 5.791 | 5.883 | 10,968,098 | +0.14(+2.39%) |
Mar 01, 2010 | 5.714 | 5.748 | 5.675 | 5.745 | 6,366,134 | +0.05(+0.91%) |
Feb 26, 2010 | 5.693 | 5.736 | 5.641 | 5.693 | 6,220,983 | -0.01(-0.21%) |
Feb 25, 2010 | 5.592 | 5.714 | 5.586 | 5.705 | 6,442,613 | +0.02(+0.38%) |
Feb 24, 2010 | 5.653 | 5.718 | 5.611 | 5.684 | 7,145,118 | +0.05(+0.87%) |
Feb 23, 2010 | 5.684 | 5.702 | 5.620 | 5.635 | 7,011,912 | -0.03(-0.49%) |
Feb 22, 2010 | 5.684 | 5.699 | 5.656 | 5.663 | 3,994,754 | -0.03(-0.54%) |
Feb 19, 2010 | 5.684 | 5.724 | 5.650 | 5.693 | 6,765,029 | +0.01(+0.11%) |
Feb 18, 2010 | 5.589 | 5.699 | 5.589 | 5.687 | 7,257,146 | +0.01(+0.22%) |
Feb 17, 2010 | 5.687 | 5.711 | 5.617 | 5.675 | 7,526,703 | +0.01(+0.11%) |
Feb 16, 2010 | 5.638 | 5.690 | 5.583 | 5.669 | 10,105,579 | +0.08(+1.42%) |
Feb 12, 2010 | 5.510 | 5.589 | 5.589 | 5.589 | 13,512,388 | +0.04(+0.77%) |
Feb 11, 2010 | 5.510 | 5.598 | 5.497 | 5.546 | 10,069,226 | +0.02(+0.33%) |
Feb 10, 2010 | 5.543 | 5.580 | 5.476 | 5.528 | 12,837,008 | -0.03(-0.60%) |
Feb 09, 2010 | 5.589 | 5.659 | 5.519 | 5.562 | 18,804,076 | +0.05(+0.83%) |
Feb 08, 2010 | 5.766 | 5.791 | 5.497 | 5.516 | 13,807,411 | -0.23(-3.99%) |
Feb 05, 2010 | 5.589 | 5.748 | 5.589 | 5.745 | 9,609,964 | +0.14(+2.42%) |
Feb 04, 2010 | 5.785 | 5.785 | 5.601 | 5.609 | 12,474,066 | -0.22(-3.70%) |
Feb 03, 2010 | 5.879 | 5.889 | 5.721 | 5.824 | 20,087,390 | +0.15(+2.58%) |
Feb 02, 2010 | 5.641 | 5.721 | 5.623 | 5.678 | 6,052,389 | +0.05(+0.87%) |
Feb 01, 2010 | 5.546 | 5.684 | 5.516 | 5.629 | 13,098,770 | +0.13(+2.39%) |
Jan 29, 2010 | 5.583 | 5.644 | 5.497 | 5.497 | 9,859,331 | -0.08(-1.37%) |
Jan 28, 2010 | 5.626 | 5.669 | 5.540 | 5.574 | 5,857,767 | -0.03(-0.60%) |
Jan 27, 2010 | 5.537 | 5.629 | 5.528 | 5.608 | 10,108,465 | +0.08(+1.38%) |
Jan 26, 2010 | 5.546 | 5.632 | 5.531 | 5.531 | 8,407,590 | -0.08(-1.36%) |
Jan 25, 2010 | 5.681 | 5.681 | 5.577 | 5.608 | 8,647,320 | +0.00(+0.05%) |
Jan 22, 2010 | 5.779 | 5.815 | 5.586 | 5.604 | 12,719,790 | -0.19(-3.32%) |
Jan 21, 2010 | 6.109 | 6.109 | 5.776 | 5.797 | 14,641,631 | -0.29(-4.82%) |
Jan 20, 2010 | 6.118 | 6.142 | 6.017 | 6.090 | 6,284,327 | -0.06(-0.99%) |
Jan 19, 2010 | 6.161 | 6.185 | 6.124 | 6.151 | 3,443,525 | -0.01(-0.15%) |
Jan 15, 2010 | 6.179 | 6.161 | 6.161 | 6.161 | 7,615,853 | -0.03(-0.44%) |
Jan 14, 2010 | 6.118 | 6.200 | 6.090 | 6.188 | 4,901,474 | +0.04(+0.65%) |
Jan 13, 2010 | 6.066 | 6.158 | 6.035 | 6.148 | 7,452,102 | +0.06(+0.95%) |
Jan 12, 2010 | 6.161 | 6.203 | 6.057 | 6.090 | 5,670,288 | -0.11(-1.73%) |
Jan 11, 2010 | 6.185 | 6.234 | 6.142 | 6.197 | 5,851,058 | +0.02(+0.25%) |
Jan 08, 2010 | 6.121 | 6.203 | 6.075 | 6.182 | 4,742,383 | +0.06(+1.05%) |
Jan 07, 2010 | 6.188 | 6.203 | 6.078 | 6.118 | 9,269,848 | -0.08(-1.33%) |
Jan 06, 2010 | 6.173 | 6.222 | 6.161 | 6.200 | 8,006,554 | -0.00(-0.05%) |
Jan 05, 2010 | 6.090 | 6.210 | 6.090 | 6.203 | 4,848,657 | +0.02(+0.30%) |